29,940€
0,67%
Echtzeit-Aktienkurs Shutterstock Inc.
Bid:
Ask:
Aktienkurse zur Shutterstock Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 29,91 | 30,11 | 29,50 | 29,97 | 0,13% | - |
| 04.11.2024 | 29,44 | 30,02 | 29,10 | 29,93 | 0,88% | - |
| 01.11.2024 | 29,42 | 30,68 | 29,42 | 29,67 | 0,20% | - |
| 31.10.2024 | 30,44 | 30,46 | 29,13 | 29,61 | -2,61% | - |
| 30.10.2024 | 30,43 | 30,75 | 28,81 | 30,41 | -0,33% | - |
| 29.10.2024 | 27,32 | 31,39 | 27,24 | 30,51 | 9,93% | 10.414,00 |
| 28.10.2024 | 27,25 | 27,95 | 27,07 | 27,75 | 2,32% | - |
| 25.10.2024 | 27,05 | 27,79 | 27,03 | 27,12 | 0,41% | - |
| 24.10.2024 | 27,68 | 27,77 | 26,72 | 27,01 | -2,40% | - |
| 23.10.2024 | 27,53 | 28,01 | 27,48 | 27,68 | 0,31% | - |
| 22.10.2024 | 27,17 | 27,85 | 27,04 | 27,59 | 1,12% | - |
| 21.10.2024 | 27,95 | 28,18 | 26,98 | 27,29 | -2,29% | - |
| 18.10.2024 | 28,78 | 29,01 | 27,84 | 27,93 | -3,17% | - |
| 17.10.2024 | 29,18 | 29,41 | 27,97 | 28,84 | -1,08% | - |
| 16.10.2024 | 28,70 | 29,41 | 28,63 | 29,16 | 1,73% | - |
| 15.10.2024 | 28,21 | 28,97 | 27,85 | 28,66 | 1,74% | - |
| 14.10.2024 | 28,82 | 28,98 | 28,03 | 28,17 | -2,07% | - |
| 11.10.2024 | 28,32 | 29,02 | 28,25 | 28,77 | 1,57% | - |
| 10.10.2024 | 28,38 | 28,80 | 28,13 | 28,32 | -0,46% | - |
| 09.10.2024 | 28,31 | 28,63 | 28,05 | 28,45 | 0,35% | - |
| 08.10.2024 | 28,07 | 28,68 | 27,63 | 28,35 | 0,94% | - |
| 07.10.2024 | 29,80 | 30,01 | 27,78 | 28,09 | -5,66% | 1.800,00 |
| 04.10.2024 | 28,92 | 30,31 | 28,87 | 29,77 | 2,99% | - |
| 03.10.2024 | 29,06 | 29,20 | 28,33 | 28,91 | -0,58% | 24,00 |
| 02.10.2024 | 29,50 | 29,95 | 28,95 | 29,08 | -1,84% | - |
| 01.10.2024 | 31,71 | 32,04 | 29,55 | 29,62 | -6,77% | - |
| 30.09.2024 | 31,80 | 32,25 | 31,52 | 31,77 | -0,19% | - |
| 27.09.2024 | 31,73 | 32,24 | 31,59 | 31,83 | 0,44% | - |
| 26.09.2024 | 31,54 | 31,94 | 31,17 | 31,69 | 0,89% | - |
| 25.09.2024 | 31,16 | 31,64 | 30,78 | 31,41 | 0,19% | - |
| 24.09.2024 | 31,98 | 32,13 | 31,10 | 31,35 | -1,82% | - |
| 23.09.2024 | 31,78 | 32,08 | 31,31 | 31,93 | 0,82% | - |
| 20.09.2024 | 32,24 | 32,34 | 31,42 | 31,67 | -1,90% | - |
| 19.09.2024 | 32,42 | 33,32 | 31,80 | 32,29 | 0,55% | - |
| 18.09.2024 | 31,65 | 32,92 | 31,43 | 32,11 | 1,66% | - |
| 17.09.2024 | 30,22 | 31,73 | 30,22 | 31,59 | 4,26% | - |
| 16.09.2024 | 30,24 | 30,39 | 29,35 | 30,30 | 0,22% | - |
| 13.09.2024 | 29,39 | 30,58 | 29,32 | 30,23 | 2,89% | - |
| 12.09.2024 | 30,35 | 30,58 | 29,23 | 29,38 | -2,97% | - |
| 11.09.2024 | 30,21 | 30,64 | 29,89 | 30,28 | -0,62% | - |
| 10.09.2024 | 30,75 | 31,04 | 30,08 | 30,47 | -1,26% | - |
| 09.09.2024 | 30,62 | 31,43 | 30,62 | 30,86 | 1,03% | - |
| 06.09.2024 | 31,24 | 31,58 | 30,52 | 30,55 | -2,43% | - |
| 05.09.2024 | 30,91 | 31,71 | 30,85 | 31,31 | 1,02% | 40,00 |
| 04.09.2024 | 30,96 | 31,57 | 30,66 | 30,99 | -0,39% | - |
| 03.09.2024 | 32,35 | 32,51 | 31,06 | 31,11 | -3,88% | - |
| 02.09.2024 | 32,41 | 32,43 | 32,17 | 32,37 | -0,23% | - |
| 30.08.2024 | 31,97 | 32,49 | 31,73 | 32,44 | 2,14% | - |
| 29.08.2024 | 30,85 | 32,36 | 30,76 | 31,76 | 2,73% | - |
| 28.08.2024 | 30,75 | 31,00 | 30,01 | 30,92 | 1,00% | - |
| 27.08.2024 | 30,95 | 31,01 | 30,36 | 30,61 | -1,15% | - |
| 26.08.2024 | 30,93 | 31,53 | 30,75 | 30,97 | 0,29% | 2.250,00 |
| 23.08.2024 | 29,64 | 31,09 | 29,64 | 30,88 | 4,38% | 400,00 |
| 22.08.2024 | 30,92 | 31,39 | 29,46 | 29,58 | -4,32% | - |
| 21.08.2024 | 32,06 | 32,32 | 30,51 | 30,92 | -3,28% | - |
| 20.08.2024 | 32,36 | 32,47 | 31,78 | 31,97 | -1,10% | - |
| 19.08.2024 | 32,70 | 33,06 | 32,21 | 32,32 | -1,33% | - |
| 16.08.2024 | 33,59 | 33,88 | 32,67 | 32,76 | -2,19% | - |
| 15.08.2024 | 32,49 | 34,03 | 32,47 | 33,49 | 3,20% | - |
| 14.08.2024 | 32,81 | 33,09 | 32,31 | 32,45 | -0,98% | - |
| 13.08.2024 | 32,15 | 33,38 | 32,01 | 32,77 | 2,20% | - |
| 12.08.2024 | 33,44 | 33,56 | 31,87 | 32,07 | -4,24% | - |
| 09.08.2024 | 34,49 | 34,67 | 33,29 | 33,49 | -3,07% | - |
| 08.08.2024 | 33,37 | 35,24 | 33,22 | 34,55 | 3,15% | - |
| 07.08.2024 | 33,94 | 36,33 | 33,39 | 33,49 | -0,52% | - |
| 06.08.2024 | 35,19 | 36,39 | 30,66 | 33,67 | -2,90% | - |
| 05.08.2024 | 34,60 | 35,55 | 33,51 | 34,67 | -4,23% | - |
| 02.08.2024 | 37,27 | 37,32 | 35,21 | 36,20 | -3,75% | - |
| 01.08.2024 | 40,96 | 41,17 | 37,34 | 37,61 | -8,01% | - |
| 31.07.2024 | 40,38 | 42,55 | 39,86 | 40,89 | 1,49% | - |
| 30.07.2024 | 39,56 | 40,43 | 39,02 | 40,29 | 1,83% | - |
| 29.07.2024 | 39,48 | 39,94 | 38,98 | 39,56 | 0,74% | - |
| 26.07.2024 | 38,79 | 39,74 | 38,56 | 39,27 | 1,71% | - |
| 25.07.2024 | 37,04 | 38,95 | 36,56 | 38,61 | 4,21% | - |
| 24.07.2024 | 38,15 | 38,65 | 36,98 | 37,05 | -3,44% | - |
| 23.07.2024 | 37,80 | 38,54 | 37,38 | 38,37 | 1,49% | - |
| 22.07.2024 | 37,28 | 37,94 | 37,11 | 37,81 | 1,25% | - |
| 19.07.2024 | 37,81 | 38,06 | 37,13 | 37,34 | -1,06% | - |
| 18.07.2024 | 38,80 | 39,54 | 37,50 | 37,74 | -2,35% | - |
| 17.07.2024 | 39,13 | 39,53 | 37,54 | 38,65 | -1,40% | - |
| 16.07.2024 | 37,25 | 39,27 | 37,07 | 39,20 | 5,56% | - |
| 15.07.2024 | 36,35 | 37,62 | 36,18 | 37,14 | 2,92% | - |
| 12.07.2024 | 35,89 | 36,30 | 35,26 | 36,08 | 1,06% | - |
| 11.07.2024 | 33,91 | 35,82 | 33,83 | 35,70 | 4,52% | - |
| 10.07.2024 | 33,48 | 34,30 | 32,96 | 34,16 | 2,00% | - |
| 09.07.2024 | 32,30 | 33,55 | 32,05 | 33,49 | 3,29% | 100,00 |
| 08.07.2024 | 32,31 | 32,82 | 31,74 | 32,42 | 0,37% | - |
| 05.07.2024 | 32,98 | 33,01 | 31,99 | 32,30 | -2,09% | - |
| 04.07.2024 | 33,17 | 33,21 | 32,98 | 32,99 | -2,06% | - |
| 03.07.2024 | 33,27 | 34,43 | 32,04 | 33,69 | 1,25% | - |
| 02.07.2024 | 34,79 | 34,81 | 33,16 | 33,27 | -4,41% | - |
| 01.07.2024 | 36,13 | 36,18 | 34,35 | 34,81 | -3,73% | - |
| 28.06.2024 | 35,88 | 36,33 | 35,29 | 36,16 | 1,08% | - |
| 27.06.2024 | 35,41 | 36,27 | 35,29 | 35,77 | 0,85% | - |
| 26.06.2024 | 35,31 | 35,68 | 35,06 | 35,47 | 0,62% | - |
| 25.06.2024 | 35,31 | 35,49 | 34,79 | 35,25 | 0,10% | - |
| 24.06.2024 | 35,53 | 36,08 | 34,87 | 35,22 | -0,96% | - |
| 21.06.2024 | 36,90 | 37,72 | 35,17 | 35,56 | -4,18% | - |
| 20.06.2024 | 37,28 | 37,84 | 37,01 | 37,11 | -0,05% | - |
| 19.06.2024 | 37,27 | 37,29 | 37,09 | 37,13 | -0,35% | - |